Skip to main content
logo
State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
22.83
-0.51 (-2.20%)
Jul 30, 2026, 4:00 PM EDT - Market closed

XLCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202622.7522.8322.6422.8322.83-2.20%3,338
Jul 29, 202623.3423.3423.3423.3423.34-0.28%305
Jul 28, 202623.4523.4523.4123.4123.411.77%3,042
Jul 27, 202622.7623.1522.7623.0023.001.07%2,210
Jul 24, 202622.6122.8722.6122.7622.760.62%2,759
Jul 23, 202622.8122.8122.6222.6222.62-3.14%8,759
Jul 22, 202623.5223.5223.3523.3523.35-0.63%1,927
Jul 21, 202623.6523.6523.4823.5023.50-0.45%8,354
Jul 20, 202623.7223.7223.6023.6023.600.02%1,997
Jul 17, 202623.6023.6623.6023.6023.60-1.06%3,497
Jul 16, 202624.0524.0823.8523.8523.85-0.60%1,467
Jul 15, 202624.0324.0324.0024.0024.001.23%1,653
Jul 14, 202623.7123.7623.6723.7123.71-0.06%2,415
Jul 13, 202623.9223.9223.7223.7223.72-0.15%3,531
Jul 10, 202623.7823.7923.6723.7523.751.05%4,141
Jul 9, 202623.0023.5123.0023.5123.510.86%1,514
Jul 8, 202623.4223.4223.3123.3123.31-1.27%1,796
Jul 7, 202623.6223.6723.6123.6123.610.80%795
Jul 6, 202623.4823.4823.2323.4223.420.47%2,132
Jul 2, 202623.2323.3123.1223.3123.31-0.06%4,229
Jul 1, 202623.4623.5023.3323.3323.322.24%2,015
Jun 30, 202623.1123.1323.0823.1322.81-0.58%1,562
Jun 29, 202623.2923.2923.2623.2622.951.59%756
Jun 26, 202622.7923.0222.7922.9022.590.53%1,615
Jun 25, 202622.8622.8622.7122.7822.47-0.76%3,230
Jun 24, 202623.0123.0122.9522.9522.64-0.77%976
Jun 23, 202623.1123.1423.1123.1322.820.45%784
Jun 22, 202623.1323.1322.9623.0322.71-1.97%2,604
Jun 18, 202623.4723.5923.4023.4923.170.33%10,690
Jun 17, 202623.7523.7523.4123.4123.09-2.36%1,205
Jun 16, 202623.9623.9823.8123.9823.650.25%3,025
Jun 15, 202623.9223.9223.9223.9223.590.44%1,079
Jun 12, 202623.9423.9423.8123.8123.49-0.50%9,047
Jun 11, 202623.6523.9423.6523.9323.610.92%1,936
Jun 10, 202623.9423.9423.7123.7123.39-0.45%936
Jun 9, 202623.7723.8223.7423.8223.500.47%846
Jun 8, 202623.5823.7123.5823.7123.39-0.55%666
Jun 5, 202624.0524.0623.7723.8423.51-1.18%10,980
Jun 4, 202624.1124.1224.1124.1223.790.90%431
Jun 3, 202624.1124.1423.9123.9123.58-1.27%1,166
Jun 2, 202624.2524.3724.2124.2123.88-1.65%1,249
Jun 1, 202624.5624.6224.5624.6224.28-0.02%2,764
May 29, 202624.8124.8124.8124.8124.29-0.63%269
May 28, 202624.9724.9724.9424.9724.440.29%614
May 27, 202624.6825.0124.6824.8924.370.63%3,797
May 26, 202624.6824.7424.6824.7424.220.07%1,270
May 22, 202624.7824.7824.7224.7224.20-0.39%647
May 21, 202624.7924.8224.7924.8224.290.01%22,019
May 20, 202624.6624.8124.6524.8124.290.31%564
May 19, 202624.7424.7424.7424.7424.22-0.78%195